Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jan 2012 |
GBP |
40.5 |
41 |
40.12 |
41 |
41 |
+0.05 (+0.12%)
|
27,531 |
| 24 Jan 2012 |
GBP |
40.5 |
40.95 |
40 |
40.95 |
40.95 |
+1.2 (+3.02%)
|
65,974 |
| 23 Jan 2012 |
GBP |
40.5 |
40.62 |
39.75 |
39.75 |
39.75 |
-0.15 (-0.38%)
|
23,956 |
| 20 Jan 2012 |
GBP |
40.25 |
40.625 |
39.75 |
39.9 |
39.9 |
-0.35 (-0.87%)
|
87,880 |
| 19 Jan 2012 |
GBP |
39.875 |
40.389 |
39.263 |
40.25 |
40.25 |
+1 (+2.55%)
|
300,577 |
| 18 Jan 2012 |
GBP |
39.5 |
39.889 |
39 |
39.25 |
39.25 |
+0.25 (+0.64%)
|
446,682 |
| 17 Jan 2012 |
GBP |
39.375 |
39.7 |
39 |
39 |
39 |
-0.25 (-0.64%)
|
107,395 |
| 16 Jan 2012 |
GBP |
39.125 |
39.35 |
38.78 |
39.25 |
39.25 |
+0.25 (+0.64%)
|
94,106 |
| 13 Jan 2012 |
GBP |
39.375 |
39.72 |
39 |
39 |
39 |
-0.375 (-0.95%)
|
54,871 |
| 12 Jan 2012 |
GBP |
39.375 |
39.375 |
39 |
39.375 |
39.375 |
+0.125 (+0.32%)
|
313,599 |
| 11 Jan 2012 |
GBP |
39.5 |
39.5 |
39.03 |
39.25 |
39.25 |
-0.375 (-0.95%)
|
72,067 |
| 10 Jan 2012 |
GBP |
39.75 |
40 |
39 |
39.625 |
39.625 |
+0.125 (+0.32%)
|
323,556 |
| 9 Jan 2012 |
GBP |
39.75 |
39.875 |
39.5 |
39.5 |
39.5 |
0.0 (0.0%)
|
90,747 |
| 6 Jan 2012 |
GBP |
39.75 |
39.75 |
39.5 |
39.5 |
39.5 |
+0.25 (+0.64%)
|
272,800 |
| 5 Jan 2012 |
GBP |
39.625 |
39.625 |
39.25 |
39.25 |
39.25 |
-0.75 (-1.88%)
|
100,000 |
| 4 Jan 2012 |
GBP |
40 |
40 |
39.75 |
40 |
40 |
0.0 (0.0%)
|
103,700 |
| 3 Jan 2012 |
GBP |
39.75 |
40 |
39.5 |
40 |
40 |
+0.5 (+1.27%)
|
158,307 |
| 30 Dec 2011 |
GBP |
39.5 |
39.5 |
39.5 |
39.5 |
39.5 |
-0.25 (-0.63%)
|
33,750 |
| 29 Dec 2011 |
GBP |
39.5 |
39.75 |
39 |
39.75 |
39.75 |
+0.187 (+0.47%)
|
17,163 |
| 28 Dec 2011 |
GBP |
39.375 |
39.563 |
39.375 |
39.563 |
39.563 |
+0.188 (+0.48%)
|
3,791 |
| 23 Dec 2011 |
GBP |
39.375 |
39.375 |
39 |
39.375 |
39.375 |
-0.125 (-0.32%)
|
21,620 |
| 22 Dec 2011 |
GBP |
39.5 |
39.75 |
39.375 |
39.5 |
39.5 |
+0.462 (+1.18%)
|
15,000 |
| 20 Dec 2011 |
GBP |
39.375 |
39.375 |
39.038 |
39.038 |
39.038 |
+0.038 (+0.10%)
|
4,124 |
| 19 Dec 2011 |
GBP |
39.375 |
39.375 |
39 |
39 |
39 |
0.0 (0.0%)
|
23,610 |
| 16 Dec 2011 |
GBP |
39.5 |
39.5 |
39 |
39 |
39 |
0.0 (0.0%)
|
47,650 |
| 15 Dec 2011 |
GBP |
39.5 |
39.5 |
39 |
39 |
39 |
-0.5 (-1.27%)
|
8,036 |
| 14 Dec 2011 |
GBP |
39.5 |
39.5 |
39 |
39.5 |
39.5 |
0.0 (0.0%)
|
42,327 |
| 13 Dec 2011 |
GBP |
39.75 |
39.75 |
39.5 |
39.5 |
39.5 |
-0.375 (-0.94%)
|
29,310 |
| 12 Dec 2011 |
GBP |
39.75 |
39.875 |
39.55 |
39.875 |
39.875 |
+0.125 (+0.31%)
|
5,612 |
| 9 Dec 2011 |
GBP |
39.75 |
39.75 |
39 |
39.75 |
39.75 |
-0.25 (-0.63%)
|
69,616 |
